Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 024950.KQ stock page

Samchuly Bicycle Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-10-214,065.004,100.004,050.004,090.003,991.6810,813
2024-10-184,080.004,100.004,060.004,070.003,972.168,291
2024-10-174,150.004,150.004,085.004,100.004,001.447,942
2024-10-164,150.004,150.004,090.004,105.004,006.3210,936
2024-10-154,110.004,140.004,100.004,130.004,030.727,688
2024-10-144,105.004,145.004,105.004,110.004,011.203,858
2024-10-114,100.004,185.004,100.004,105.004,006.3217,596
2024-10-104,140.004,145.004,115.004,125.004,025.849,871
2024-10-084,150.004,170.004,130.004,140.004,040.486,662
2024-10-074,160.004,225.004,105.004,150.004,050.2429,034
2024-10-044,125.004,175.004,125.004,160.004,060.008,343
2024-10-024,105.004,205.004,105.004,140.004,040.4820,221
2024-09-304,215.004,245.004,170.004,180.004,079.5214,070
2024-09-274,220.004,230.004,200.004,215.004,113.6817,908
2024-09-264,225.004,225.004,185.004,220.004,118.567,098
2024-09-254,180.004,245.004,180.004,185.004,084.4019,780
2024-09-244,195.004,205.004,155.004,180.004,079.5212,720
2024-09-234,150.004,200.004,145.004,165.004,064.8815,401
2024-09-204,155.004,225.004,060.004,125.004,025.8432,170
2024-09-194,135.004,240.004,110.004,135.004,035.6019,884
2024-09-134,145.004,165.004,075.004,150.004,050.2433,076
2024-09-124,090.004,240.004,035.004,145.004,045.3658,782
2024-09-114,150.004,930.004,075.004,085.003,986.801,355,565
2024-09-104,165.004,295.004,130.004,135.004,035.607,039
2024-09-094,040.004,165.004,010.004,160.004,060.0019,703
2024-09-064,125.004,165.004,055.004,055.003,957.5220,928
2024-09-054,135.004,225.004,130.004,195.004,094.169,086
2024-09-044,305.004,330.003,960.004,195.004,094.1648,524
2024-09-034,390.004,390.004,330.004,330.004,225.9111,862
2024-09-024,400.004,420.004,360.004,370.004,264.9512,197
2024-08-304,390.004,425.004,385.004,400.004,294.235,971
2024-08-294,440.004,475.004,390.004,390.004,284.4716,392
2024-08-284,510.004,565.004,485.004,485.004,377.197,860
2024-08-274,505.004,545.004,500.004,510.004,401.595,171
2024-08-264,570.004,570.004,490.004,505.004,396.7117,225
2024-08-234,555.004,580.004,510.004,570.004,460.1410,499
2024-08-224,625.004,630.004,535.004,555.004,445.5016,495
2024-08-214,565.004,620.004,550.004,600.004,489.4223,513
2024-08-204,590.004,610.004,565.004,595.004,484.549,312
2024-08-194,540.004,570.004,520.004,560.004,450.3814,344
2024-08-164,545.004,595.004,510.004,540.004,430.8715,041
2024-08-144,445.004,550.004,445.004,540.004,430.8720,406
2024-08-134,480.004,495.004,415.004,445.004,338.1524,210
2024-08-124,385.004,490.004,385.004,480.004,372.3110,183
2024-08-094,345.004,435.004,335.004,430.004,323.5111,472
2024-08-084,320.004,340.004,250.004,315.004,211.2729,768
2024-08-074,150.004,335.004,150.004,310.004,206.3936,549
2024-08-064,090.004,310.004,065.004,230.004,128.3274,608
2024-08-054,585.004,600.003,930.004,090.003,991.68163,550
2024-08-024,690.004,720.004,610.004,620.004,508.9438,354
2024-08-014,610.005,220.004,610.004,690.004,577.26451,555
2024-07-314,625.004,660.004,620.004,630.004,518.7010,430
2024-07-304,680.004,680.004,620.004,625.004,513.8219,678
2024-07-294,680.004,680.004,620.004,670.004,557.7424,519
2024-07-264,660.004,695.004,655.004,685.004,572.3816,112
2024-07-254,690.004,740.004,665.004,680.004,567.5030,367
2024-07-244,830.004,830.004,740.004,755.004,640.7025,948
2024-07-234,860.004,885.004,800.004,805.004,689.5021,700
2024-07-224,910.004,910.004,840.004,860.004,743.1723,831
2024-07-194,940.004,940.004,900.004,910.004,791.9714,903
← NewerPage 8 of 20 · 1,158 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-29100.0000 KRW
2022-12-28150.0000 KRW
2021-12-29150.0000 KRW
2020-12-29200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.